Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.68 19.11 18.61 19.06 980,747 +0.42(+2.25%)
Jan 28, 2016 18.73 18.83 18.32 18.64 440,271 +0.60(+3.33%)
Jan 27, 2016 17.96 18.46 17.80 18.04 540,838 -0.06(-0.31%)
Jan 26, 2016 17.69 18.11 17.58 18.10 374,494 +0.67(+3.85%)
Jan 25, 2016 17.84 18.15 17.43 17.43 3,176,651 -0.72(-3.97%)
Jan 22, 2016 18.05 18.24 17.81 18.15 1,363,382 +0.80(+4.64%)
Jan 21, 2016 16.83 17.48 16.68 17.34 746,516 +0.55(+3.29%)
Jan 20, 2016 16.95 16.99 16.27 16.79 758,861 -0.53(-3.07%)
Jan 19, 2016 17.78 17.83 17.08 17.32 753,657 -0.27(-1.55%)
Jan 15, 2016 17.52 17.59 17.59 17.59 544,254 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.24 293,403 +0.78(+4.44%)
Jan 13, 2016 17.95 18.13 17.31 17.47 383,993 -0.29(-1.65%)
Jan 12, 2016 17.97 18.03 17.35 17.76 799,025 +0.00(+0.00%)
Jan 11, 2016 18.18 18.18 17.56 17.76 475,927 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,131 -0.23(-1.28%)
Jan 07, 2016 18.42 18.78 18.27 18.32 478,233 -0.54(-2.86%)
Jan 06, 2016 19.02 19.11 18.76 18.86 184,279 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.25 19.54 296,870 +0.01(+0.04%)
Jan 04, 2016 19.45 19.66 19.24 19.53 251,339 -0.07(-0.36%)
Dec 31, 2015 19.52 19.60 19.60 19.60 319,316 -0.01(-0.04%)
Dec 30, 2015 19.74 19.86 19.60 19.61 405,124 -0.31(-1.54%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,234 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.67 19.78 643,208 -0.33(-1.63%)
Dec 24, 2015 20.21 20.11 20.11 20.11 288,572 -0.12(-0.59%)
Dec 23, 2015 19.77 20.23 19.77 20.23 929,726 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.11 19.36 1,840,726 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,906 +0.00(+0.00%)
Dec 18, 2015 19.29 19.37 19.10 19.10 712,448 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,247 -0.54(-2.70%)
Dec 16, 2015 19.88 19.94 19.57 19.85 870,355 +0.05(+0.28%)
Dec 15, 2015 19.58 19.88 19.58 19.80 797,453 +0.45(+2.34%)
Dec 14, 2015 19.23 19.41 18.97 19.34 1,029,381 +0.06(+0.32%)
Dec 11, 2015 19.69 19.69 19.28 19.28 879,132 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.82 20.00 1,237,348 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.92 482,619 +0.31(+1.57%)
Dec 08, 2015 19.46 19.89 19.28 19.61 3,637,550 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.68 19.89 320,669 -0.83(-4.01%)
Dec 04, 2015 20.67 20.79 20.44 20.72 435,569 -0.12(-0.56%)
Dec 03, 2015 21.29 21.33 20.77 20.83 367,738 -0.34(-1.62%)
Dec 02, 2015 21.62 21.67 21.10 21.18 247,201 -0.56(-2.56%)
Dec 01, 2015 21.59 21.74 21.57 21.73 182,296 +0.20(+0.92%)
Nov 30, 2015 21.54 21.69 21.50 21.53 218,838 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,924 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,956 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,505 +0.40(+1.90%)
Nov 23, 2015 21.23 21.46 21.17 21.34 265,948 +0.04(+0.19%)
Nov 20, 2015 21.58 21.66 21.28 21.30 360,806 -0.29(-1.33%)
Nov 19, 2015 21.68 21.76 21.48 21.59 188,367 -0.12(-0.57%)
Nov 18, 2015 21.51 21.75 21.40 21.71 567,461 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.33 21.36 761,179 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,716 +0.67(+3.19%)
Nov 13, 2015 20.89 21.00 20.68 20.86 141,081 -0.15(-0.72%)
Nov 12, 2015 21.20 21.29 20.98 21.01 151,116 -0.49(-2.27%)
Nov 11, 2015 21.88 21.88 21.46 21.50 208,826 -0.36(-1.66%)
Nov 10, 2015 21.75 21.97 21.68 21.86 149,868 +0.02(+0.09%)
Nov 09, 2015 22.05 22.23 21.78 21.84 136,329 -0.25(-1.12%)
Nov 06, 2015 22.06 22.16 21.84 22.09 396,392 -0.20(-0.89%)
Nov 05, 2015 22.46 22.62 22.23 22.29 124,706 -0.31(-1.37%)
Nov 04, 2015 22.86 22.87 22.45 22.60 242,935 -0.19(-0.84%)
Nov 03, 2015 22.34 22.90 22.34 22.79 590,265 +0.54(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.